Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.570 2.750 2.570 2.650 27,356 +0.04(+1.53%)
May 30, 2012 2.640 2.730 2.500 2.610 19,991 -0.08(-2.97%)
May 29, 2012 2.660 2.700 2.530 2.690 57,900 +0.04(+1.51%)
May 25, 2012 2.560 2.720 2.550 2.650 16,383 -0.02(-0.75%)
May 24, 2012 2.700 2.730 2.580 2.670 13,899 -0.03(-1.11%)
May 23, 2012 2.590 2.710 2.550 2.700 7,316 +0.07(+2.66%)
May 22, 2012 2.560 2.710 2.530 2.630 6,672 +0.03(+1.15%)
May 21, 2012 2.450 2.600 2.450 2.600 35,638 +0.14(+5.69%)
May 18, 2012 2.590 2.640 2.450 2.460 22,471 -0.12(-4.65%)
May 17, 2012 2.590 2.630 2.550 2.580 16,073 -0.02(-0.77%)
May 16, 2012 2.650 2.680 2.600 2.600 17,255 -0.08(-2.99%)
May 15, 2012 2.510 2.690 2.450 2.680 10,700 +0.05(+1.90%)
May 14, 2012 2.670 2.752 2.600 2.630 17,621 -0.03(-1.16%)
May 11, 2012 2.800 2.900 2.660 2.661 54,416 -0.19(-6.63%)
May 10, 2012 2.880 3.000 2.850 2.850 19,791 -0.12(-4.04%)
May 09, 2012 2.950 2.990 2.930 2.970 6,000 +0.04(+1.37%)
May 08, 2012 2.970 3.060 2.900 2.930 8,914 -0.07(-2.33%)
May 07, 2012 2.970 3.000 2.930 3.000 18,312 +0.03(+1.01%)
May 04, 2012 2.970 3.010 2.970 2.970 17,286 +0.00(+0.00%)
May 03, 2012 2.980 2.990 2.970 2.970 8,379 -0.03(-1.00%)
May 02, 2012 3.080 3.100 2.955 3.000 14,550 -0.06(-1.96%)
May 01, 2012 2.980 3.100 2.910 3.060 14,370 +0.11(+3.73%)
Apr 30, 2012 2.990 3.050 2.950 2.950 16,669 -0.05(-1.67%)
Apr 27, 2012 2.944 3.000 2.900 3.000 6,750 +0.06(+2.04%)
Apr 26, 2012 2.928 3.000 2.880 2.940 14,280 +0.03(+1.03%)
Apr 25, 2012 2.890 2.960 2.880 2.910 7,557 -0.01(-0.34%)
Apr 24, 2012 2.850 2.950 2.840 2.920 10,622 +0.07(+2.46%)
Apr 23, 2012 2.960 3.090 2.760 2.850 49,355 -0.12(-4.04%)
Apr 20, 2012 2.990 3.006 2.950 2.970 7,332 -0.03(-1.00%)
Apr 19, 2012 3.010 3.010 2.950 3.000 17,166 -0.02(-0.66%)
Apr 18, 2012 3.060 3.070 2.926 3.020 33,430 -0.07(-2.27%)
Apr 17, 2012 3.060 3.095 3.050 3.090 10,803 +0.01(+0.32%)
Apr 16, 2012 3.100 3.100 3.050 3.080 7,200 +0.00(+0.00%)
Apr 13, 2012 3.210 3.210 3.080 3.080 7,164 -0.13(-4.05%)
Apr 12, 2012 3.240 3.250 3.140 3.210 13,851 +0.01(+0.31%)
Apr 11, 2012 3.260 3.260 3.200 3.200 11,269 -0.05(-1.54%)
Apr 10, 2012 3.310 3.310 3.200 3.250 19,954 -0.06(-1.66%)
Apr 09, 2012 3.310 3.320 3.250 3.305 10,344 -0.00(-0.15%)
Apr 05, 2012 3.320 3.370 3.310 3.310 5,547 -0.03(-0.90%)
Apr 04, 2012 3.320 3.360 3.260 3.340 13,664 -0.01(-0.30%)
Apr 03, 2012 3.360 3.390 3.350 3.350 7,015 +0.00(+0.00%)
Apr 02, 2012 3.350 3.450 3.350 3.350 42,890 +0.00(+0.00%)
Mar 30, 2012 3.365 3.490 3.350 3.350 13,177 +0.00(+0.00%)
Mar 29, 2012 3.360 3.390 3.350 3.350 7,354 -0.02(-0.59%)
Mar 28, 2012 3.360 3.390 3.350 3.370 6,666 +0.04(+1.20%)
Mar 27, 2012 3.340 3.360 3.250 3.330 10,904 +0.00(+0.00%)
Mar 26, 2012 3.330 3.500 3.330 3.330 17,900 -0.05(-1.48%)
Mar 23, 2012 3.350 3.413 3.340 3.380 10,723 -0.03(-0.88%)
Mar 22, 2012 3.440 3.460 3.330 3.410 21,956 -0.04(-1.16%)
Mar 21, 2012 3.400 3.534 3.400 3.450 22,455 +0.10(+2.99%)
Mar 20, 2012 3.310 3.380 3.310 3.350 16,655 +0.02(+0.60%)
Mar 19, 2012 3.330 3.390 3.320 3.330 16,432 +0.00(+0.00%)
Mar 16, 2012 3.480 3.560 3.330 3.330 11,351 -0.17(-4.86%)
Mar 15, 2012 3.460 3.520 3.390 3.500 12,263 +0.03(+0.86%)
Mar 14, 2012 3.440 3.470 3.440 3.470 450 +0.02(+0.58%)
Mar 13, 2012 3.380 3.490 3.350 3.450 34,168 +0.05(+1.47%)
Mar 12, 2012 3.320 3.450 3.320 3.400 14,015 +0.12(+3.66%)
Mar 09, 2012 3.250 3.400 3.214 3.280 5,341 +0.06(+1.86%)
Mar 08, 2012 3.240 3.300 3.180 3.220 26,932 +0.00(+0.00%)
Mar 07, 2012 3.290 3.390 3.220 3.220 118,610 -0.03(-0.92%)
Mar 06, 2012 3.290 3.322 3.250 3.250 6,425 -0.02(-0.61%)
Mar 05, 2012 3.170 3.270 3.150 3.270 51,950 +0.13(+4.14%)
Mar 02, 2012 3.250 3.250 3.090 3.140 219,040 -0.11(-3.38%)
Mar 01, 2012 3.380 3.400 3.050 3.250 229,664 -0.09(-2.69%)
Feb 29, 2012 3.780 3.780 3.230 3.340 224,899 -0.43(-11.41%)
Feb 28, 2012 3.810 3.850 3.720 3.770 17,559 -0.05(-1.41%)
Feb 27, 2012 3.980 3.980 3.770 3.824 26,932 -0.14(-3.43%)
Feb 24, 2012 4.090 4.100 3.900 3.960 47,596 -0.30(-7.04%)
Feb 23, 2012 4.060 4.370 4.000 4.260 71,920 +0.18(+4.41%)
Feb 22, 2012 4.160 4.200 4.080 4.080 17,122 -0.10(-2.39%)
Feb 21, 2012 4.250 4.280 4.160 4.180 19,103 -0.06(-1.42%)
Feb 17, 2012 4.200 4.290 4.200 4.240 25,082 +0.00(+0.00%)
Feb 16, 2012 4.260 4.322 4.120 4.240 13,680 -0.04(-0.93%)
Feb 15, 2012 4.160 4.520 4.160 4.280 40,709 +0.04(+0.94%)
Feb 14, 2012 4.240 4.260 4.200 4.240 37,400 +0.05(+1.19%)
Feb 13, 2012 4.140 4.220 4.094 4.190 21,576 +0.05(+1.31%)
Feb 10, 2012 4.210 4.210 4.070 4.136 30,768 -0.11(-2.64%)
Feb 09, 2012 4.080 4.379 4.050 4.248 43,994 +0.19(+4.63%)
Feb 08, 2012 4.090 4.110 4.040 4.060 14,862 -0.04(-0.98%)
Feb 07, 2012 4.020 4.150 4.000 4.100 43,285 +0.04(+0.99%)
Feb 06, 2012 4.130 4.130 4.050 4.060 6,727 -0.04(-0.98%)
Feb 03, 2012 4.090 4.160 3.990 4.100 82,834 +0.04(+0.99%)
Feb 02, 2012 4.060 4.120 3.910 4.060 52,258 +0.05(+1.25%)
Feb 01, 2012 4.050 4.088 3.671 4.010 90,732 +0.04(+1.01%)
Jan 31, 2012 3.530 4.250 3.390 3.970 295,089 +0.46(+13.11%)
Jan 30, 2012 3.510 3.540 3.470 3.510 21,358 -0.03(-0.85%)
Jan 27, 2012 3.510 3.560 3.420 3.540 22,843 +0.00(+0.00%)
Jan 26, 2012 3.400 3.610 3.400 3.540 41,156 +0.15(+4.42%)
Jan 25, 2012 3.430 3.430 3.320 3.390 12,000 -0.04(-1.17%)
Jan 24, 2012 3.390 3.460 3.390 3.430 6,660 +0.05(+1.48%)
Jan 23, 2012 3.340 3.430 3.310 3.380 7,385 +0.04(+1.20%)
Jan 20, 2012 3.440 3.500 3.320 3.340 12,010 -0.10(-2.91%)
Jan 19, 2012 3.450 3.460 3.340 3.440 27,382 -0.01(-0.29%)
Jan 18, 2012 3.360 3.480 3.360 3.450 7,818 +0.05(+1.47%)
Jan 17, 2012 3.410 3.450 3.400 3.400 9,408 -0.01(-0.29%)
Jan 13, 2012 3.450 3.460 3.300 3.410 26,588 -0.06(-1.73%)
Jan 12, 2012 3.390 3.560 3.390 3.470 53,102 +0.02(+0.58%)
Jan 11, 2012 3.340 3.550 3.340 3.450 12,348 +0.09(+2.68%)
Jan 10, 2012 3.350 3.440 3.310 3.360 29,004 -0.01(-0.30%)
Jan 09, 2012 3.450 3.490 3.370 3.370 17,513 -0.07(-2.03%)
Jan 06, 2012 3.290 3.480 3.290 3.440 22,660 +0.18(+5.52%)
Jan 05, 2012 3.210 3.360 3.140 3.260 39,030 +0.02(+0.62%)
Jan 04, 2012 3.310 3.365 3.150 3.240 17,600 -0.18(-5.26%)
Dec 30, 2011 3.570 3.590 3.260 3.420 154,896 +0.01(+0.29%)
Dec 29, 2011 3.460 3.500 3.380 3.410 49,680 -0.06(-1.73%)
Dec 28, 2011 3.530 3.620 3.410 3.470 55,032 -0.07(-1.98%)
Dec 27, 2011 3.580 3.700 3.490 3.540 58,050 -0.05(-1.39%)
Dec 23, 2011 3.480 3.650 3.410 3.590 21,687 +0.17(+4.97%)
Dec 21, 2011 3.410 3.469 3.310 3.420 26,750 -0.01(-0.29%)
Dec 20, 2011 3.410 3.450 3.350 3.430 18,770 +0.06(+1.78%)
Dec 19, 2011 3.330 3.530 3.320 3.370 25,878 +0.07(+2.12%)
Dec 16, 2011 3.380 3.500 3.290 3.300 19,111 -0.04(-1.20%)
Dec 15, 2011 3.540 3.650 3.330 3.340 46,069 -0.28(-7.73%)
Dec 14, 2011 3.700 3.700 3.510 3.620 28,270 -0.13(-3.47%)
Dec 13, 2011 3.780 3.840 3.750 3.750 24,101 -0.08(-2.09%)
Dec 12, 2011 3.930 3.970 3.720 3.830 25,170 -0.18(-4.49%)
Dec 09, 2011 4.060 4.090 3.870 4.010 25,925 +0.14(+3.62%)
Dec 08, 2011 4.060 4.150 3.870 3.870 25,973 -0.21(-5.15%)
Dec 07, 2011 4.200 4.200 3.980 4.080 22,611 -0.13(-3.09%)
Dec 06, 2011 3.960 4.370 3.910 4.210 40,012 +0.18(+4.47%)
Dec 05, 2011 4.270 4.270 3.910 4.030 44,651 -0.13(-3.12%)
Dec 02, 2011 4.400 4.440 4.100 4.160 33,688 -0.21(-4.81%)
Dec 01, 2011 4.310 4.410 4.300 4.370 11,550 +0.03(+0.69%)
Nov 30, 2011 4.480 4.480 4.340 4.340 19,470 +0.00(+0.00%)
Nov 29, 2011 4.350 4.470 4.290 4.340 17,675 -0.06(-1.36%)
Nov 28, 2011 4.310 4.450 4.180 4.400 24,354 +0.23(+5.52%)
Nov 25, 2011 4.200 4.370 4.170 4.170 6,000 -0.01(-0.24%)
Nov 23, 2011 4.190 4.360 4.145 4.180 13,200 -0.06(-1.42%)
Nov 22, 2011 4.270 4.290 4.100 4.240 16,724 -0.02(-0.47%)
Nov 21, 2011 4.280 4.380 4.226 4.260 19,066 -0.07(-1.62%)
Nov 18, 2011 4.350 4.400 4.290 4.330 9,000 -0.02(-0.46%)
Nov 17, 2011 4.370 4.430 4.350 4.350 22,936 -0.04(-0.91%)
Nov 16, 2011 4.360 4.440 4.360 4.390 5,000 -0.03(-0.68%)
Nov 15, 2011 4.400 4.440 4.370 4.420 23,730 -0.01(-0.23%)
Nov 14, 2011 4.440 4.540 4.390 4.430 11,528 -0.07(-1.56%)
Nov 11, 2011 4.550 4.755 4.350 4.500 123,451 -0.13(-2.81%)
Nov 10, 2011 4.700 4.700 4.480 4.630 118,406 -0.13(-2.73%)
Nov 09, 2011 4.600 4.855 4.600 4.760 30,491 +0.01(+0.21%)
Nov 08, 2011 4.760 4.870 4.670 4.750 37,311 +0.06(+1.28%)
Nov 07, 2011 4.600 4.750 4.600 4.690 14,500 +0.07(+1.52%)
Nov 04, 2011 4.690 4.690 4.600 4.620 9,870 -0.04(-0.86%)
Nov 03, 2011 4.770 4.770 4.560 4.660 3,400 -0.07(-1.48%)
Nov 02, 2011 4.820 4.820 4.660 4.730 5,700 -0.06(-1.25%)
Nov 01, 2011 4.690 4.790 4.492 4.790 12,557 -0.02(-0.42%)
Oct 31, 2011 4.860 5.020 4.800 4.810 19,125 -0.01(-0.21%)
Oct 28, 2011 4.710 4.890 4.700 4.820 25,667 +0.09(+1.90%)
Oct 27, 2011 4.770 4.770 4.600 4.730 20,087 +0.03(+0.64%)
Oct 26, 2011 4.660 4.700 4.660 4.700 18,312 +0.10(+2.17%)
Oct 25, 2011 4.660 4.670 4.550 4.600 6,364 -0.03(-0.65%)
Oct 24, 2011 4.540 4.670 4.260 4.630 20,971 +0.09(+1.98%)
Oct 21, 2011 4.700 4.710 4.470 4.540 14,645 -0.12(-2.58%)
Oct 20, 2011 4.600 4.700 4.600 4.660 10,366 +0.03(+0.65%)
Oct 19, 2011 4.600 4.730 4.481 4.630 16,295 +0.04(+0.76%)
Oct 18, 2011 4.660 4.670 4.530 4.595 10,315 -0.06(-1.18%)
Oct 17, 2011 4.640 4.680 4.600 4.650 2,397 +0.02(+0.43%)
Oct 14, 2011 4.600 4.680 4.550 4.630 12,711 +0.07(+1.54%)
Oct 13, 2011 4.550 4.560 4.510 4.560 6,063 +0.00(+0.00%)
Oct 12, 2011 4.490 4.600 4.210 4.560 15,131 +0.07(+1.56%)
Oct 11, 2011 4.450 4.490 4.440 4.490 10,100 +0.04(+0.90%)
Oct 10, 2011 4.490 4.490 4.420 4.450 13,630 +0.05(+1.14%)
Oct 07, 2011 4.450 4.490 4.400 4.400 12,720 -0.05(-1.12%)
Oct 06, 2011 4.430 4.480 4.330 4.450 10,900 +0.03(+0.68%)
Oct 05, 2011 4.280 4.420 4.260 4.420 9,414 +0.18(+4.25%)
Oct 04, 2011 4.040 4.460 3.810 4.240 62,454 +0.11(+2.66%)
Oct 03, 2011 4.370 4.370 4.060 4.130 47,785 -0.32(-7.19%)
Sep 30, 2011 4.450 4.500 4.440 4.450 20,813 +0.00(+0.00%)
Sep 29, 2011 4.530 4.530 4.450 4.450 19,264 +0.01(+0.23%)
Sep 28, 2011 4.590 4.590 4.400 4.440 26,630 -0.16(-3.48%)
Sep 27, 2011 4.560 4.660 4.510 4.600 29,460 +0.13(+2.91%)
Sep 26, 2011 4.540 4.680 4.350 4.470 27,299 -0.03(-0.67%)
Sep 23, 2011 4.480 4.572 4.420 4.500 22,171 +0.01(+0.22%)
Sep 22, 2011 4.710 4.710 4.480 4.490 46,232 -0.37(-7.61%)
Sep 21, 2011 5.230 5.230 4.680 4.860 49,233 -0.34(-6.54%)
Sep 20, 2011 5.440 5.520 5.170 5.200 40,275 -0.17(-3.17%)
Sep 19, 2011 5.240 5.510 5.150 5.370 35,332 -0.08(-1.47%)
Sep 16, 2011 4.780 5.990 4.780 5.450 432,717 +0.71(+14.98%)
Sep 15, 2011 4.790 4.790 4.680 4.740 37,829 +0.04(+0.85%)
Sep 14, 2011 4.620 4.860 4.620 4.700 88,401 +0.14(+3.07%)
Sep 13, 2011 4.575 4.575 4.510 4.560 14,276 +0.03(+0.66%)
Sep 12, 2011 4.500 4.570 4.450 4.530 5,825 +0.00(+0.00%)
Sep 09, 2011 4.550 4.600 4.480 4.530 15,979 -0.02(-0.44%)
Sep 08, 2011 4.700 4.700 4.490 4.550 26,837 -0.15(-3.19%)
Sep 07, 2011 4.730 4.740 4.600 4.700 23,201 +0.07(+1.51%)
Sep 06, 2011 4.660 4.710 4.601 4.630 16,096 -0.08(-1.70%)
Sep 02, 2011 4.560 4.740 4.560 4.710 23,780 +0.04(+0.86%)
Sep 01, 2011 4.670 4.740 4.630 4.670 16,457 -0.03(-0.64%)
Aug 31, 2011 4.550 4.800 4.550 4.700 33,896 +0.13(+2.84%)
Aug 30, 2011 4.660 4.660 4.450 4.570 22,879 -0.14(-2.97%)
Aug 29, 2011 4.610 4.750 4.500 4.710 28,201 +0.15(+3.29%)
Aug 26, 2011 4.420 4.610 4.420 4.560 14,587 +0.17(+3.87%)
Aug 25, 2011 4.560 4.570 4.360 4.390 16,800 -0.16(-3.52%)
Aug 24, 2011 4.490 4.620 4.410 4.550 10,554 +0.04(+0.89%)
Aug 23, 2011 4.500 4.590 4.450 4.510 24,459 +0.05(+1.12%)
Aug 22, 2011 4.510 4.601 4.260 4.460 48,765 +0.05(+1.13%)
Aug 19, 2011 4.480 4.566 4.320 4.410 75,290 -0.11(-2.43%)
Aug 18, 2011 4.240 4.674 4.220 4.520 52,102 +0.13(+2.96%)
Aug 17, 2011 4.540 4.560 4.300 4.390 23,684 -0.11(-2.44%)
Aug 16, 2011 4.550 4.770 4.480 4.500 42,945 -0.09(-1.96%)
Aug 15, 2011 4.599 4.860 4.500 4.590 59,777 +0.05(+1.10%)
Aug 12, 2011 4.690 4.872 4.500 4.540 52,750 -0.06(-1.30%)
Aug 11, 2011 4.620 4.840 4.558 4.600 35,107 -0.01(-0.22%)
Aug 10, 2011 4.660 4.730 4.540 4.610 49,767 -0.21(-4.36%)
Aug 09, 2011 4.740 4.880 4.480 4.820 140,866 +0.35(+7.83%)
Aug 08, 2011 4.690 4.820 4.250 4.470 54,088 -0.48(-9.70%)
Aug 05, 2011 4.550 5.000 4.150 4.950 173,242 -0.56(-10.16%)
Aug 04, 2011 6.370 6.370 5.310 5.510 124,373 -0.87(-13.64%)
Aug 03, 2011 6.210 6.440 6.150 6.380 78,181 +0.23(+3.74%)
Aug 02, 2011 6.240 6.359 6.120 6.150 29,706 -0.12(-1.91%)
Aug 01, 2011 6.370 6.460 6.160 6.270 53,582 +0.03(+0.48%)
Jul 29, 2011 6.180 6.360 6.120 6.240 39,449 +0.00(+0.00%)
Jul 28, 2011 6.340 6.470 6.110 6.240 59,950 -0.08(-1.27%)
Jul 27, 2011 6.400 6.400 6.240 6.320 42,471 -0.08(-1.25%)
Jul 26, 2011 6.350 6.490 6.260 6.400 27,995 +0.09(+1.43%)
Jul 25, 2011 6.230 6.370 6.160 6.310 46,331 +0.07(+1.12%)
Jul 22, 2011 6.250 6.300 6.112 6.240 39,109 -0.01(-0.16%)
Jul 21, 2011 6.300 6.310 6.220 6.250 29,685 +0.00(+0.00%)
Jul 20, 2011 6.340 6.340 6.210 6.250 23,331 -0.03(-0.48%)
Jul 19, 2011 6.300 6.400 6.251 6.280 24,653 +0.00(+0.00%)
Jul 18, 2011 6.250 6.360 6.210 6.280 31,280 +0.00(+0.00%)
Jul 15, 2011 6.400 6.410 6.180 6.280 25,915 -0.05(-0.79%)
Jul 14, 2011 6.490 6.490 6.150 6.330 42,117 -0.05(-0.78%)
Jul 13, 2011 6.350 6.477 6.330 6.380 36,425 +0.12(+1.92%)
Jul 12, 2011 6.310 6.419 6.210 6.260 43,756 -0.19(-2.95%)
Jul 11, 2011 6.380 6.490 6.250 6.450 36,587 +0.05(+0.78%)
Jul 08, 2011 6.400 6.460 6.380 6.400 15,503 -0.10(-1.54%)
Jul 07, 2011 6.360 6.500 6.310 6.500 35,411 +0.15(+2.36%)
Jul 06, 2011 6.510 6.530 6.290 6.350 48,743 -0.13(-2.01%)
Jul 05, 2011 6.300 6.540 6.300 6.480 42,248 +0.15(+2.37%)
Jul 01, 2011 6.230 6.390 6.151 6.330 51,312 +0.06(+0.96%)
Jun 30, 2011 6.300 6.450 6.210 6.270 84,508 +0.00(+0.00%)
Jun 29, 2011 6.340 6.380 6.120 6.270 88,444 +0.10(+1.62%)
Jun 28, 2011 6.080 6.210 6.080 6.170 24,671 +0.15(+2.49%)
Jun 27, 2011 6.179 6.260 5.990 6.020 44,696 -0.17(-2.75%)
Jun 24, 2011 6.120 6.200 6.110 6.190 38,974 +0.08(+1.31%)
Jun 23, 2011 5.890 6.170 5.890 6.110 32,951 +0.14(+2.35%)
Jun 22, 2011 6.140 6.260 5.890 5.970 52,234 -0.15(-2.45%)
Jun 21, 2011 5.980 6.330 5.908 6.120 49,813 +0.20(+3.38%)
Jun 20, 2011 6.060 6.160 5.920 5.920 25,854 -0.06(-1.00%)
Jun 17, 2011 6.100 6.100 5.950 5.980 62,587 -0.07(-1.16%)
Jun 16, 2011 6.280 6.360 5.930 6.050 65,034 -0.22(-3.51%)
Jun 15, 2011 6.370 6.440 6.190 6.270 28,905 -0.07(-1.10%)
Jun 14, 2011 6.410 6.730 6.290 6.340 146,419 -0.01(-0.16%)
Jun 13, 2011 6.190 6.490 6.010 6.350 92,299 +0.21(+3.42%)
Jun 10, 2011 6.020 6.240 6.000 6.140 61,065 +0.04(+0.66%)
Jun 09, 2011 5.980 6.180 5.930 6.100 59,127 +0.16(+2.69%)
Jun 08, 2011 6.050 6.136 5.900 5.940 29,593 -0.11(-1.82%)
Jun 07, 2011 5.946 6.160 5.946 6.050 23,011 +0.11(+1.85%)
Jun 06, 2011 6.060 6.150 5.890 5.940 56,440 -0.17(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.